明和地所(8869)の株価時系列情報
明和地所(8869)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,042 | 1,050 | 1,022 | 1,024 | 32,900 |
| 2007/12/27 | 1,066 | 1,071 | 1,045 | 1,056 | 76,400 |
| 2007/12/26 | 1,060 | 1,071 | 1,046 | 1,066 | 65,200 |
| 2007/12/25 | 1,054 | 1,066 | 1,037 | 1,055 | 67,700 |
| 2007/12/21 | 1,039 | 1,039 | 1,005 | 1,014 | 98,500 |
| 2007/12/20 | 1,044 | 1,054 | 1,020 | 1,027 | 152,800 |
| 2007/12/19 | 1,056 | 1,078 | 1,038 | 1,042 | 186,600 |
| 2007/12/18 | 1,056 | 1,086 | 1,047 | 1,075 | 121,800 |
| 2007/12/17 | 1,085 | 1,122 | 1,085 | 1,092 | 108,300 |
| 2007/12/14 | 1,185 | 1,188 | 1,115 | 1,122 | 143,100 |
| 2007/12/13 | 1,194 | 1,204 | 1,138 | 1,145 | 124,400 |
| 2007/12/12 | 1,198 | 1,198 | 1,173 | 1,190 | 52,700 |
| 2007/12/11 | 1,202 | 1,220 | 1,190 | 1,213 | 104,000 |
| 2007/12/10 | 1,192 | 1,204 | 1,167 | 1,182 | 60,400 |
| 2007/12/07 | 1,151 | 1,198 | 1,151 | 1,181 | 96,800 |
| 2007/12/06 | 1,180 | 1,180 | 1,124 | 1,146 | 155,600 |
| 2007/12/05 | 1,145 | 1,158 | 1,122 | 1,145 | 89,100 |
| 2007/12/04 | 1,210 | 1,210 | 1,156 | 1,164 | 87,000 |
| 2007/12/03 | 1,212 | 1,212 | 1,172 | 1,191 | 83,700 |
| 2007/11/30 | 1,126 | 1,214 | 1,126 | 1,172 | 130,200 |
| 2007/11/29 | 1,128 | 1,142 | 1,112 | 1,133 | 82,600 |
| 2007/11/28 | 1,087 | 1,124 | 1,087 | 1,104 | 103,100 |
| 2007/11/27 | 1,085 | 1,107 | 1,060 | 1,101 | 126,200 |
| 2007/11/26 | 1,085 | 1,112 | 1,076 | 1,105 | 68,400 |
| 2007/11/22 | 1,086 | 1,118 | 1,050 | 1,060 | 97,300 |
| 2007/11/21 | 1,081 | 1,114 | 1,081 | 1,085 | 59,600 |
| 2007/11/20 | 1,079 | 1,104 | 1,047 | 1,099 | 92,000 |
| 2007/11/19 | 1,135 | 1,158 | 1,107 | 1,116 | 91,600 |
| 2007/11/16 | 1,172 | 1,172 | 1,140 | 1,150 | 64,800 |
| 2007/11/15 | 1,168 | 1,205 | 1,163 | 1,182 | 122,100 |
| 2007/11/14 | 1,155 | 1,176 | 1,146 | 1,168 | 81,400 |
| 2007/11/13 | 1,129 | 1,180 | 1,119 | 1,127 | 123,200 |
| 2007/11/12 | 1,183 | 1,183 | 1,123 | 1,149 | 143,100 |
| 2007/11/09 | 1,146 | 1,212 | 1,146 | 1,203 | 126,000 |
| 2007/11/08 | 1,146 | 1,157 | 1,111 | 1,135 | 85,900 |
| 2007/11/07 | 1,226 | 1,232 | 1,175 | 1,183 | 118,700 |
| 2007/11/06 | 1,225 | 1,260 | 1,225 | 1,238 | 57,800 |
| 2007/11/05 | 1,276 | 1,276 | 1,237 | 1,241 | 79,500 |
| 2007/11/02 | 1,280 | 1,293 | 1,263 | 1,265 | 33,900 |
| 2007/11/01 | 1,309 | 1,321 | 1,284 | 1,302 | 38,000 |
| 2007/10/31 | 1,300 | 1,320 | 1,280 | 1,315 | 51,000 |
| 2007/10/30 | 1,246 | 1,283 | 1,232 | 1,278 | 107,500 |
| 2007/10/29 | 1,280 | 1,292 | 1,229 | 1,254 | 160,000 |
| 2007/10/26 | 1,283 | 1,310 | 1,250 | 1,283 | 126,200 |
| 2007/10/25 | 1,347 | 1,348 | 1,291 | 1,303 | 67,700 |
| 2007/10/24 | 1,341 | 1,364 | 1,321 | 1,339 | 86,500 |
| 2007/10/23 | 1,332 | 1,369 | 1,310 | 1,339 | 58,300 |
| 2007/10/22 | 1,345 | 1,370 | 1,318 | 1,340 | 71,500 |
| 2007/10/19 | 1,386 | 1,400 | 1,356 | 1,370 | 95,500 |
| 2007/10/18 | 1,361 | 1,411 | 1,361 | 1,401 | 79,800 |
| 2007/10/17 | 1,386 | 1,398 | 1,358 | 1,361 | 77,900 |
| 2007/10/16 | 1,404 | 1,419 | 1,358 | 1,373 | 71,800 |
| 2007/10/15 | 1,448 | 1,448 | 1,411 | 1,424 | 35,400 |
| 2007/10/12 | 1,448 | 1,455 | 1,424 | 1,428 | 97,500 |
| 2007/10/11 | 1,439 | 1,450 | 1,408 | 1,447 | 88,200 |
| 2007/10/10 | 1,432 | 1,448 | 1,412 | 1,429 | 82,600 |
| 2007/10/09 | 1,430 | 1,445 | 1,405 | 1,412 | 124,300 |
| 2007/10/05 | 1,411 | 1,427 | 1,381 | 1,427 | 123,100 |
| 2007/10/04 | 1,390 | 1,410 | 1,375 | 1,399 | 48,100 |
| 2007/10/03 | 1,370 | 1,414 | 1,368 | 1,391 | 79,400 |
| 2007/10/02 | 1,350 | 1,372 | 1,332 | 1,356 | 98,700 |
| 2007/10/01 | 1,373 | 1,386 | 1,331 | 1,357 | 82,500 |
| 2007/09/28 | 1,399 | 1,399 | 1,358 | 1,379 | 80,000 |
| 2007/09/27 | 1,350 | 1,398 | 1,343 | 1,398 | 148,100 |
| 2007/09/26 | 1,319 | 1,350 | 1,303 | 1,349 | 49,600 |
| 2007/09/25 | 1,321 | 1,327 | 1,286 | 1,309 | 124,600 |
| 2007/09/21 | 1,299 | 1,318 | 1,270 | 1,281 | 95,800 |
| 2007/09/20 | 1,323 | 1,370 | 1,305 | 1,326 | 95,600 |
| 2007/09/19 | 1,321 | 1,335 | 1,263 | 1,303 | 112,700 |
| 2007/09/18 | 1,260 | 1,311 | 1,253 | 1,269 | 116,300 |
| 2007/09/14 | 1,268 | 1,273 | 1,240 | 1,261 | 94,000 |
| 2007/09/13 | 1,255 | 1,270 | 1,228 | 1,237 | 75,900 |
| 2007/09/12 | 1,271 | 1,289 | 1,238 | 1,252 | 107,900 |
| 2007/09/11 | 1,240 | 1,260 | 1,207 | 1,250 | 145,300 |
| 2007/09/10 | 1,231 | 1,275 | 1,225 | 1,253 | 132,800 |
| 2007/09/07 | 1,279 | 1,311 | 1,263 | 1,288 | 130,200 |
| 2007/09/06 | 1,228 | 1,258 | 1,204 | 1,255 | 147,600 |
| 2007/09/05 | 1,332 | 1,343 | 1,261 | 1,268 | 128,100 |
| 2007/09/04 | 1,349 | 1,364 | 1,327 | 1,350 | 67,500 |
| 2007/09/03 | 1,373 | 1,400 | 1,321 | 1,346 | 116,400 |
| 2007/08/31 | 1,334 | 1,376 | 1,323 | 1,369 | 83,300 |
| 2007/08/30 | 1,308 | 1,342 | 1,304 | 1,317 | 102,000 |
| 2007/08/29 | 1,254 | 1,294 | 1,250 | 1,288 | 120,000 |
| 2007/08/28 | 1,330 | 1,347 | 1,296 | 1,322 | 47,900 |
| 2007/08/27 | 1,335 | 1,358 | 1,314 | 1,327 | 194,200 |
| 2007/08/24 | 1,337 | 1,348 | 1,257 | 1,280 | 274,100 |
| 2007/08/23 | 1,289 | 1,329 | 1,249 | 1,298 | 92,900 |
| 2007/08/22 | 1,246 | 1,253 | 1,214 | 1,231 | 86,300 |
| 2007/08/21 | 1,234 | 1,269 | 1,202 | 1,245 | 103,600 |
| 2007/08/20 | 1,290 | 1,290 | 1,240 | 1,254 | 146,800 |
| 2007/08/17 | 1,318 | 1,338 | 1,162 | 1,170 | 192,700 |
| 2007/08/16 | 1,316 | 1,328 | 1,258 | 1,292 | 151,400 |
| 2007/08/15 | 1,409 | 1,412 | 1,335 | 1,363 | 157,100 |
| 2007/08/14 | 1,370 | 1,430 | 1,325 | 1,409 | 244,400 |
| 2007/08/13 | 1,317 | 1,417 | 1,304 | 1,405 | 294,300 |
| 2007/08/10 | 1,252 | 1,265 | 1,201 | 1,217 | 199,000 |
| 2007/08/09 | 1,465 | 1,486 | 1,273 | 1,331 | 356,700 |
| 2007/08/08 | 1,461 | 1,500 | 1,444 | 1,465 | 129,000 |
| 2007/08/07 | 1,576 | 1,586 | 1,499 | 1,501 | 106,600 |
| 2007/08/06 | 1,582 | 1,611 | 1,532 | 1,560 | 98,300 |
| 2007/08/03 | 1,575 | 1,596 | 1,568 | 1,580 | 71,200 |
| 2007/08/02 | 1,538 | 1,575 | 1,531 | 1,545 | 67,400 |
| 2007/08/01 | 1,568 | 1,590 | 1,519 | 1,522 | 75,400 |
| 2007/07/31 | 1,550 | 1,568 | 1,531 | 1,567 | 45,100 |
| 2007/07/30 | 1,510 | 1,548 | 1,501 | 1,547 | 60,900 |
| 2007/07/27 | 1,500 | 1,529 | 1,495 | 1,506 | 43,300 |
| 2007/07/26 | 1,565 | 1,569 | 1,525 | 1,535 | 78,200 |
| 2007/07/25 | 1,580 | 1,597 | 1,564 | 1,569 | 46,900 |
| 2007/07/24 | 1,595 | 1,609 | 1,556 | 1,604 | 56,400 |
| 2007/07/23 | 1,619 | 1,648 | 1,582 | 1,589 | 71,000 |
| 2007/07/20 | 1,669 | 1,670 | 1,636 | 1,646 | 53,300 |
| 2007/07/19 | 1,668 | 1,680 | 1,659 | 1,671 | 63,900 |
| 2007/07/18 | 1,662 | 1,672 | 1,640 | 1,660 | 77,500 |
| 2007/07/17 | 1,699 | 1,699 | 1,663 | 1,668 | 53,000 |
| 2007/07/13 | 1,667 | 1,684 | 1,666 | 1,684 | 47,500 |
| 2007/07/12 | 1,657 | 1,666 | 1,653 | 1,665 | 47,200 |
| 2007/07/11 | 1,653 | 1,675 | 1,649 | 1,651 | 91,400 |
| 2007/07/10 | 1,690 | 1,698 | 1,678 | 1,679 | 74,800 |
| 2007/07/09 | 1,693 | 1,705 | 1,688 | 1,703 | 57,300 |
| 2007/07/06 | 1,699 | 1,705 | 1,680 | 1,694 | 71,200 |
| 2007/07/05 | 1,699 | 1,713 | 1,682 | 1,695 | 66,800 |
| 2007/07/04 | 1,718 | 1,723 | 1,684 | 1,698 | 67,500 |
| 2007/07/03 | 1,710 | 1,721 | 1,702 | 1,718 | 70,200 |
| 2007/07/02 | 1,706 | 1,725 | 1,690 | 1,709 | 103,000 |
| 2007/06/29 | 1,680 | 1,704 | 1,680 | 1,702 | 74,400 |
| 2007/06/28 | 1,714 | 1,719 | 1,663 | 1,679 | 155,800 |
| 2007/06/27 | 1,705 | 1,726 | 1,691 | 1,702 | 95,900 |
| 2007/06/26 | 1,729 | 1,736 | 1,711 | 1,729 | 58,300 |
| 2007/06/25 | 1,751 | 1,751 | 1,713 | 1,717 | 48,700 |
| 2007/06/22 | 1,750 | 1,758 | 1,734 | 1,749 | 39,400 |
| 2007/06/21 | 1,750 | 1,774 | 1,750 | 1,765 | 44,500 |
| 2007/06/20 | 1,766 | 1,775 | 1,749 | 1,761 | 40,900 |
| 2007/06/19 | 1,752 | 1,769 | 1,732 | 1,768 | 83,300 |
| 2007/06/18 | 1,705 | 1,756 | 1,705 | 1,751 | 86,500 |
| 2007/06/15 | 1,709 | 1,719 | 1,673 | 1,697 | 122,900 |
| 2007/06/14 | 1,742 | 1,742 | 1,695 | 1,707 | 78,500 |
| 2007/06/13 | 1,720 | 1,736 | 1,717 | 1,721 | 61,700 |
| 2007/06/12 | 1,755 | 1,755 | 1,715 | 1,734 | 66,500 |
| 2007/06/11 | 1,746 | 1,760 | 1,735 | 1,742 | 58,400 |
| 2007/06/08 | 1,760 | 1,763 | 1,734 | 1,745 | 73,300 |
| 2007/06/07 | 1,735 | 1,780 | 1,731 | 1,779 | 89,100 |
| 2007/06/06 | 1,754 | 1,755 | 1,722 | 1,735 | 68,600 |
| 2007/06/05 | 1,756 | 1,761 | 1,740 | 1,748 | 61,300 |
| 2007/06/04 | 1,768 | 1,768 | 1,753 | 1,766 | 65,100 |
| 2007/06/01 | 1,754 | 1,762 | 1,746 | 1,748 | 84,800 |
| 2007/05/31 | 1,750 | 1,751 | 1,734 | 1,744 | 42,700 |
| 2007/05/30 | 1,750 | 1,750 | 1,721 | 1,733 | 73,100 |
| 2007/05/29 | 1,701 | 1,740 | 1,700 | 1,734 | 30,700 |
| 2007/05/28 | 1,722 | 1,723 | 1,685 | 1,699 | 52,500 |
| 2007/05/25 | 1,743 | 1,743 | 1,699 | 1,710 | 33,400 |
| 2007/05/24 | 1,735 | 1,750 | 1,721 | 1,742 | 27,200 |
| 2007/05/23 | 1,738 | 1,769 | 1,709 | 1,720 | 93,500 |
| 2007/05/22 | 1,702 | 1,745 | 1,702 | 1,737 | 79,800 |
| 2007/05/21 | 1,753 | 1,768 | 1,691 | 1,699 | 120,500 |
| 2007/05/18 | 1,757 | 1,772 | 1,745 | 1,756 | 45,400 |
| 2007/05/17 | 1,757 | 1,780 | 1,755 | 1,770 | 56,800 |
| 2007/05/16 | 1,765 | 1,782 | 1,760 | 1,764 | 39,400 |
| 2007/05/15 | 1,771 | 1,787 | 1,761 | 1,770 | 44,900 |
| 2007/05/14 | 1,790 | 1,791 | 1,761 | 1,768 | 66,300 |
| 2007/05/11 | 1,763 | 1,769 | 1,739 | 1,760 | 104,800 |
| 2007/05/10 | 1,749 | 1,794 | 1,741 | 1,793 | 111,500 |
| 2007/05/09 | 1,725 | 1,734 | 1,721 | 1,731 | 31,300 |
| 2007/05/08 | 1,745 | 1,750 | 1,721 | 1,735 | 33,100 |
| 2007/05/07 | 1,732 | 1,748 | 1,721 | 1,745 | 34,500 |
| 2007/05/02 | 1,686 | 1,732 | 1,683 | 1,732 | 37,000 |
| 2007/05/01 | 1,724 | 1,748 | 1,673 | 1,699 | 56,700 |
| 2007/04/27 | 1,710 | 1,750 | 1,710 | 1,744 | 34,200 |
| 2007/04/26 | 1,695 | 1,735 | 1,690 | 1,735 | 49,800 |
| 2007/04/25 | 1,699 | 1,707 | 1,680 | 1,705 | 28,800 |
| 2007/04/24 | 1,687 | 1,724 | 1,680 | 1,718 | 53,800 |
| 2007/04/23 | 1,730 | 1,730 | 1,690 | 1,707 | 73,600 |
| 2007/04/20 | 1,736 | 1,760 | 1,710 | 1,723 | 36,200 |
| 2007/04/19 | 1,744 | 1,760 | 1,716 | 1,735 | 35,400 |
| 2007/04/18 | 1,729 | 1,758 | 1,728 | 1,756 | 47,700 |
| 2007/04/17 | 1,734 | 1,744 | 1,720 | 1,736 | 87,400 |
| 2007/04/16 | 1,735 | 1,744 | 1,711 | 1,734 | 48,000 |
| 2007/04/13 | 1,748 | 1,764 | 1,725 | 1,729 | 37,100 |
| 2007/04/12 | 1,742 | 1,750 | 1,735 | 1,748 | 35,800 |
| 2007/04/11 | 1,765 | 1,780 | 1,742 | 1,745 | 56,800 |
| 2007/04/10 | 1,740 | 1,772 | 1,740 | 1,760 | 45,800 |
| 2007/04/09 | 1,734 | 1,759 | 1,734 | 1,752 | 59,700 |
| 2007/04/06 | 1,749 | 1,776 | 1,737 | 1,744 | 38,900 |
| 2007/04/05 | 1,766 | 1,778 | 1,736 | 1,751 | 59,600 |
| 2007/04/04 | 1,772 | 1,795 | 1,768 | 1,794 | 54,100 |
| 2007/04/03 | 1,772 | 1,775 | 1,741 | 1,757 | 53,300 |
| 2007/04/02 | 1,845 | 1,849 | 1,770 | 1,771 | 51,000 |
| 2007/03/30 | 1,810 | 1,834 | 1,795 | 1,826 | 32,100 |
| 2007/03/29 | 1,766 | 1,809 | 1,755 | 1,795 | 46,700 |
| 2007/03/28 | 1,820 | 1,845 | 1,782 | 1,795 | 55,100 |
| 2007/03/27 | 1,789 | 1,838 | 1,789 | 1,823 | 72,800 |
| 2007/03/26 | 1,890 | 1,890 | 1,835 | 1,849 | 61,200 |
| 2007/03/23 | 1,870 | 1,883 | 1,855 | 1,858 | 48,600 |
| 2007/03/22 | 1,885 | 1,900 | 1,856 | 1,860 | 61,200 |
| 2007/03/20 | 1,849 | 1,870 | 1,842 | 1,848 | 40,700 |
| 2007/03/19 | 1,830 | 1,835 | 1,800 | 1,819 | 37,400 |
| 2007/03/16 | 1,830 | 1,864 | 1,806 | 1,827 | 85,400 |
| 2007/03/15 | 1,802 | 1,844 | 1,797 | 1,805 | 42,800 |
| 2007/03/14 | 1,856 | 1,856 | 1,810 | 1,813 | 64,400 |
| 2007/03/13 | 1,890 | 1,895 | 1,840 | 1,865 | 91,200 |
| 2007/03/12 | 1,899 | 1,899 | 1,875 | 1,887 | 51,000 |
| 2007/03/09 | 1,843 | 1,870 | 1,831 | 1,850 | 76,100 |
| 2007/03/08 | 1,803 | 1,825 | 1,761 | 1,820 | 54,500 |
| 2007/03/07 | 1,820 | 1,825 | 1,781 | 1,792 | 66,700 |
| 2007/03/06 | 1,739 | 1,782 | 1,733 | 1,760 | 74,700 |
| 2007/03/05 | 1,781 | 1,788 | 1,713 | 1,726 | 71,900 |
| 2007/03/02 | 1,793 | 1,824 | 1,781 | 1,811 | 55,500 |
| 2007/03/01 | 1,799 | 1,823 | 1,765 | 1,793 | 54,400 |
| 2007/02/28 | 1,700 | 1,813 | 1,700 | 1,796 | 77,100 |
| 2007/02/27 | 1,822 | 1,892 | 1,812 | 1,875 | 148,500 |
| 2007/02/26 | 1,826 | 1,854 | 1,826 | 1,843 | 41,900 |
| 2007/02/23 | 1,841 | 1,853 | 1,800 | 1,826 | 90,300 |
| 2007/02/22 | 1,845 | 1,850 | 1,833 | 1,844 | 57,000 |
| 2007/02/21 | 1,814 | 1,845 | 1,810 | 1,820 | 70,300 |
| 2007/02/20 | 1,790 | 1,831 | 1,769 | 1,812 | 46,800 |
| 2007/02/19 | 1,806 | 1,810 | 1,780 | 1,794 | 91,800 |
| 2007/02/16 | 1,870 | 1,870 | 1,800 | 1,824 | 76,700 |
| 2007/02/15 | 1,883 | 1,899 | 1,838 | 1,869 | 58,000 |
| 2007/02/14 | 1,856 | 1,868 | 1,850 | 1,858 | 41,100 |
| 2007/02/13 | 1,834 | 1,869 | 1,834 | 1,857 | 63,500 |
| 2007/02/09 | 1,822 | 1,859 | 1,822 | 1,854 | 67,800 |
| 2007/02/08 | 1,910 | 1,918 | 1,860 | 1,878 | 56,500 |
| 2007/02/07 | 1,924 | 1,930 | 1,893 | 1,907 | 43,000 |
| 2007/02/06 | 1,891 | 1,930 | 1,876 | 1,915 | 102,400 |
| 2007/02/05 | 1,895 | 1,900 | 1,877 | 1,882 | 50,200 |
| 2007/02/02 | 1,885 | 1,896 | 1,870 | 1,884 | 72,700 |
| 2007/02/01 | 1,862 | 1,889 | 1,848 | 1,887 | 51,700 |
| 2007/01/31 | 1,870 | 1,888 | 1,844 | 1,846 | 38,900 |
| 2007/01/30 | 1,857 | 1,878 | 1,851 | 1,853 | 65,100 |
| 2007/01/29 | 1,877 | 1,898 | 1,869 | 1,885 | 109,400 |
| 2007/01/26 | 1,840 | 1,859 | 1,825 | 1,848 | 51,500 |
| 2007/01/25 | 1,870 | 1,870 | 1,825 | 1,846 | 99,100 |
| 2007/01/24 | 1,852 | 1,875 | 1,837 | 1,853 | 86,300 |
| 2007/01/23 | 1,874 | 1,874 | 1,841 | 1,854 | 58,500 |
| 2007/01/22 | 1,855 | 1,878 | 1,847 | 1,875 | 75,800 |
| 2007/01/19 | 1,829 | 1,863 | 1,821 | 1,851 | 91,700 |
| 2007/01/18 | 1,806 | 1,830 | 1,800 | 1,820 | 92,300 |
| 2007/01/17 | 1,800 | 1,804 | 1,775 | 1,800 | 66,100 |
| 2007/01/16 | 1,809 | 1,830 | 1,764 | 1,799 | 81,200 |
| 2007/01/15 | 1,813 | 1,821 | 1,791 | 1,808 | 71,200 |
| 2007/01/12 | 1,808 | 1,825 | 1,762 | 1,810 | 150,700 |
| 2007/01/11 | 1,787 | 1,800 | 1,730 | 1,785 | 137,000 |
| 2007/01/10 | 1,820 | 1,821 | 1,748 | 1,785 | 170,300 |
| 2007/01/09 | 1,820 | 1,831 | 1,803 | 1,820 | 80,300 |
| 2007/01/05 | 1,859 | 1,865 | 1,825 | 1,829 | 46,200 |
| 2007/01/04 | 1,837 | 1,865 | 1,824 | 1,864 | 27,800 |